KissMeData/098660/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160745	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2760	100	2	3.76	162601960	59591	215.17	2660	2790	2660	3455	1865	2660	2728.72	0.76	1678	2700	2680	2640	2620	2580	2690	2630	63	795	500	1750	5	1	12500976	345	21.56	1.10	12	0.48	128.00	2514.00	3720	20221103	-25.81	2165	20230103	27.48	3130	-11.82	20230213	2165	27.48	20230103	3720	-25.81	20221103	2165	27.48	20230103	0.24	N	098660	500	62 억	95462	N	N	N	N
3	20231031	150753	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2755	95	2	3.57	149741955	54926	198.32	2660	2790	2660	3455	1865	2660	2726.34	0.76	1964	2700	2680	2640	2620	2580	2690	2630	63	795	500	1750	5	1	12500976	344	21.52	1.10	12	0.44	128.00	2514.00	3720	20221103	-25.94	2165	20230103	27.25	3130	-11.98	20230213	2165	27.25	20230103	3720	-25.94	20221103	2165	27.25	20230103	0.24	N	098660	500	62 억	95462	N	N	N	N
4	20231031	140757	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2715	55	2	2.07	122657170	44976	162.40	2660	2790	2660	3455	1865	2660	2727.29	0.76	2000	2700	2680	2640	2620	2580	2690	2630	63	795	500	1750	5	1	12500976	339	21.21	1.08	12	0.36	128.00	2514.00	3720	20221103	-27.02	2165	20230103	25.40	3130	-13.26	20230213	2165	25.40	20230103	3720	-27.02	20221103	2165	25.40	20230103	0.24	N	098660	500	62 억	95462	N	N	N	N
5	20231031	130751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2710	50	2	1.88	115011160	42168	152.26	2660	2790	2660	3455	1865	2660	2727.58	0.76	2071	2700	2680	2640	2620	2580	2690	2630	63	795	500	1750	5	1	12500976	339	21.17	1.08	12	0.34	128.00	2514.00	3720	20221103	-27.15	2165	20230103	25.17	3130	-13.42	20230213	2165	25.17	20230103	3720	-27.15	20221103	2165	25.17	20230103	0.24	N	098660	500	62 억	95462	N	N	N	N
6	20231031	120751	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2730	70	2	2.63	99230105	36360	131.29	2660	2790	2660	3455	1865	2660	2729.25	0.76	1756	2700	2680	2640	2620	2580	2690	2630	63	795	500	1750	5	1	12500976	341	21.33	1.09	12	0.29	128.00	2514.00	3720	20221103	-26.61	2165	20230103	26.10	3130	-12.78	20230213	2165	26.10	20230103	3720	-26.61	20221103	2165	26.10	20230103	0.24	N	098660	500	62 억	95462	N	N	N	N
7	20231031	110811	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2770	110	2	4.14	79863700	29312	105.84	2660	2790	2660	3455	1865	2660	2724.78	0.76	1488	2700	2680	2640	2620	2580	2690	2630	63	795	500	1750	5	1	12500976	346	21.64	1.10	12	0.23	128.00	2514.00	3720	20221103	-25.54	2165	20230103	27.94	3130	-11.50	20230213	2165	27.94	20230103	3720	-25.54	20221103	2165	27.94	20230103	0.24	N	098660	500	62 억	95462	N	N	N	N
8	20231031	100758	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2725	65	2	2.44	40734460	15108	54.55	2660	2730	2660	3455	1865	2660	2696.41	0.76	905	2700	2680	2640	2620	2580	2690	2630	63	795	500	1750	5	1	12500976	341	21.29	1.08	12	0.12	128.00	2514.00	3720	20221103	-26.75	2165	20230103	25.87	3130	-12.94	20230213	2165	25.87	20230103	3720	-26.75	20221103	2165	25.87	20230103	0.24	N	098660	500	62 억	95462	N	N	N	N
9	20231031	090757	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2690	30	2	1.13	12912605	4845	17.49	2660	2690	2660	3455	1865	2660	2665.22	0.76	265	2700	2680	2640	2620	2580	2690	2630	63	795	500	1750	5	1	12500976	336	21.02	1.07	12	0.04	128.00	2514.00	3720	20221103	-27.69	2165	20230103	24.25	3130	-14.06	20230213	2165	24.25	20230103	3720	-27.69	20221103	2165	24.25	20230103	0.24	N	098660	500	62 억	95462	N	N	N	N
10	20231030	160744	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2660	25	2	0.95	72545560	27514	52.03	2630	2660	2600	3425	1845	2635	2636.82	0.77	-566	2701	2667	2601	2567	2501	2685	2585	63	790	500	1730	5	1	12500976	333	20.78	1.06	12	0.22	128.00	2514.00	3720	20221103	-28.49	2165	20230103	22.86	3130	-15.02	20230213	2165	22.86	20230103	3720	-28.49	20221103	2165	22.86	20230103	0.24	N	098660	500	62 억	95850	N	N	N	N
11	20231030	150727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2660	25	2	0.95	66920145	25399	48.03	2630	2660	2600	3425	1845	2635	2634.73	0.77	-590	2701	2667	2601	2567	2501	2685	2585	63	790	500	1730	5	1	12500976	333	20.78	1.06	12	0.20	128.00	2514.00	3720	20221103	-28.49	2165	20230103	22.86	3130	-15.02	20230213	2165	22.86	20230103	3720	-28.49	20221103	2165	22.86	20230103	0.24	N	098660	500	62 억	95850	N	N	N	N
12	20231030	140727	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2650	15	2	0.57	61407980	23321	44.10	2630	2660	2600	3425	1845	2635	2632.97	0.77	-680	2701	2667	2601	2567	2501	2685	2585	63	790	500	1730	5	1	12500976	331	20.70	1.05	12	0.19	128.00	2514.00	3720	20221103	-28.76	2165	20230103	22.40	3130	-15.34	20230213	2165	22.40	20230103	3720	-28.76	20221103	2165	22.40	20230103	0.24	N	098660	500	62 억	95850	N	N	N	N
13	20231030	130729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2640	5	2	0.19	52672710	20023	37.87	2630	2655	2600	3425	1845	2635	2630.07	0.77	-744	2701	2667	2601	2567	2501	2685	2585	63	790	500	1730	5	1	12500976	330	20.62	1.05	12	0.16	128.00	2514.00	3720	20221103	-29.03	2165	20230103	21.94	3130	-15.65	20230213	2165	21.94	20230103	3720	-29.03	20221103	2165	21.94	20230103	0.24	N	098660	500	62 억	95850	N	N	N	N
14	20231030	120723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2635	0	3	0.00	45792290	17416	32.94	2630	2635	2600	3425	1845	2635	2628.51	0.77	-863	2701	2667	2601	2567	2501	2685	2585	63	790	500	1730	5	1	12500976	329	20.59	1.05	12	0.14	128.00	2514.00	3720	20221103	-29.17	2165	20230103	21.71	3130	-15.81	20230213	2165	21.71	20230103	3720	-29.17	20221103	2165	21.71	20230103	0.24	N	098660	500	62 억	95850	N	N	N	N
15	20231030	110724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2630	-5	5	-0.19	36033015	13709	25.93	2630	2635	2600	3425	1845	2635	2627.18	0.77	-863	2701	2667	2601	2567	2501	2685	2585	63	790	500	1730	5	1	12500976	329	20.55	1.05	12	0.11	128.00	2514.00	3720	20221103	-29.30	2165	20230103	21.48	3130	-15.97	20230213	2165	21.48	20230103	3720	-29.30	20221103	2165	21.48	20230103	0.24	N	098660	500	62 억	95850	N	N	N	N
16	20231030	100723	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2630	-5	5	-0.19	29117470	11079	20.95	2630	2635	2600	3425	1845	2635	2626.49	0.77	-382	2701	2667	2601	2567	2501	2685	2585	63	790	500	1730	5	1	12500976	329	20.55	1.05	12	0.09	128.00	2514.00	3720	20221103	-29.30	2165	20230103	21.48	3130	-15.97	20230213	2165	21.48	20230103	3720	-29.30	20221103	2165	21.48	20230103	0.24	N	098660	500	62 억	95850	N	N	N	N
17	20231030	090719	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2615	-20	5	-0.76	21090295	8013	15.15	2630	2635	2615	3425	1845	2635	2630.89	0.77	-302	2701	2667	2601	2567	2501	2685	2585	63	790	500	1730	5	1	12500976	327	20.43	1.04	12	0.06	128.00	2514.00	3720	20221103	-29.70	2165	20230103	20.79	3130	-16.45	20230213	2165	20.79	20230103	3720	-29.70	20221103	2165	20.79	20230103	0.24	N	098660	500	62 억	95850	N	N	N	N
18	20231027	160651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2635	0	3	0.00	136594935	52879	165.19	2625	2635	2535	3425	1845	2635	2582.86	0.77	34	2681	2657	2621	2597	2561	2640	2580	63	790	500	1730	5	1	12500976	329	20.59	1.05	12	0.42	128.00	2514.00	3720	20221103	-29.17	2165	20230103	21.71	3130	-15.81	20230213	2165	21.71	20230103	3720	-29.17	20221103	2165	21.71	20230103	0.24	N	098660	500	62 억	95816	N	N	N	N
19	20231027	150722	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	-75	5	-2.85	117833380	45748	142.91	2625	2625	2535	3425	1845	2635	2575.30	0.77	38	2681	2657	2621	2597	2561	2640	2580	63	790	500	1730	5	1	12500976	320	20.00	1.02	12	0.37	128.00	2514.00	3720	20221103	-31.18	2165	20230103	18.24	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2165	18.24	20230103	0.24	N	098660	500	62 억	95816	N	N	N	N
20	20231027	140720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	-75	5	-2.85	112409825	43630	136.30	2625	2625	2535	3425	1845	2635	2576.02	0.77	417	2681	2657	2621	2597	2561	2640	2580	63	790	500	1730	5	1	12500976	320	20.00	1.02	12	0.35	128.00	2514.00	3720	20221103	-31.18	2165	20230103	18.24	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2165	18.24	20230103	0.24	N	098660	500	62 억	95816	N	N	N	N
21	20231027	130711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2545	-90	5	-3.42	90377945	34983	109.28	2625	2625	2535	3425	1845	2635	2583.02	0.77	417	2681	2657	2621	2597	2561	2640	2580	63	790	500	1730	5	1	12500976	318	19.88	1.01	12	0.28	128.00	2514.00	3720	20221103	-31.59	2165	20230103	17.55	3130	-18.69	20230213	2165	17.55	20230103	3720	-31.59	20221103	2165	17.55	20230103	0.24	N	098660	500	62 억	95816	N	N	N	N
22	20231027	120724	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	-75	5	-2.85	73936745	28533	89.13	2625	2625	2535	3425	1845	2635	2590.79	0.77	1366	2681	2657	2621	2597	2561	2640	2580	63	790	500	1730	5	1	12500976	320	20.00	1.02	12	0.23	128.00	2514.00	3720	20221103	-31.18	2165	20230103	18.24	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2165	18.24	20230103	0.24	N	098660	500	62 억	95816	N	N	N	N
23	20231027	110729	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2620	-15	5	-0.57	29494120	11282	35.24	2625	2625	2590	3425	1845	2635	2613.68	0.77	86	2681	2657	2621	2597	2561	2640	2580	63	790	500	1730	5	1	12500976	328	20.47	1.04	12	0.09	128.00	2514.00	3720	20221103	-29.57	2165	20230103	21.02	3130	-16.29	20230213	2165	21.02	20230103	3720	-29.57	20221103	2165	21.02	20230103	0.24	N	098660	500	62 억	95816	N	N	N	N
24	20231027	100720	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2610	-25	5	-0.95	26735300	10230	31.96	2625	2625	2590	3425	1845	2635	2612.75	0.77	-143	2681	2657	2621	2597	2561	2640	2580	63	790	500	1730	5	1	12500976	326	20.39	1.04	12	0.08	128.00	2514.00	3720	20221103	-29.84	2165	20230103	20.55	3130	-16.61	20230213	2165	20.55	20230103	3720	-29.84	20221103	2165	20.55	20230103	0.24	N	098660	500	62 억	95816	N	N	N	N
25	20231027	090717	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	-35	5	-1.33	15256405	5813	18.16	2625	2625	2600	3425	1845	2635	2623.95	0.77	134	2681	2657	2621	2597	2561	2640	2580	63	790	500	1730	5	1	12500976	325	20.31	1.03	12	0.05	128.00	2514.00	3720	20221103	-30.11	2165	20230103	20.09	3130	-16.93	20230213	2165	20.09	20230103	3720	-30.11	20221103	2165	20.09	20230103	0.24	N	098660	500	62 억	95816	N	N	N	N
26	20231026	160710	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2635	-35	5	-1.31	84028180	32010	85.85	2645	2645	2585	3470	1870	2670	2624.10	0.79	-2225	2730	2700	2680	2650	2630	2690	2640	63	800	500	1760	5	1	12500976	329	20.59	1.05	12	0.26	128.00	2514.00	3720	20221103	-29.17	2165	20230103	21.71	3130	-15.81	20230213	2165	21.71	20230103	3720	-29.17	20221103	2165	21.71	20230103	0.24	N	098660	500	62 억	99232	N	N	N	N
27	20231026	150709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2615	-55	5	-2.06	74028010	28205	75.65	2645	2645	2585	3470	1870	2670	2623.54	0.79	-2333	2730	2700	2680	2650	2630	2690	2640	63	800	500	1760	5	1	12500976	327	20.43	1.04	12	0.23	128.00	2514.00	3720	20221103	-29.70	2165	20230103	20.79	3130	-16.45	20230213	2165	20.79	20230103	3720	-29.70	20221103	2165	20.79	20230103	0.24	N	098660	500	62 억	99232	N	N	N	N
28	20231026	140712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2630	-40	5	-1.50	69271155	26395	70.79	2645	2645	2585	3470	1870	2670	2623.22	0.79	-2228	2730	2700	2680	2650	2630	2690	2640	63	800	500	1760	5	1	12500976	329	20.55	1.05	12	0.21	128.00	2514.00	3720	20221103	-29.30	2165	20230103	21.48	3130	-15.97	20230213	2165	21.48	20230103	3720	-29.30	20221103	2165	21.48	20230103	0.24	N	098660	500	62 억	99232	N	N	N	N
29	20231026	130710	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2610	-60	5	-2.25	61073960	23262	62.39	2645	2645	2585	3470	1870	2670	2624.16	0.79	-1805	2730	2700	2680	2650	2630	2690	2640	63	800	500	1760	5	1	12500976	326	20.39	1.04	12	0.19	128.00	2514.00	3720	20221103	-29.84	2165	20230103	20.55	3130	-16.61	20230213	2165	20.55	20230103	3720	-29.84	20221103	2165	20.55	20230103	0.24	N	098660	500	62 억	99232	N	N	N	N
30	20231026	120708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	-80	5	-3.00	56400075	21471	57.58	2645	2645	2585	3470	1870	2670	2625.41	0.79	-1624	2730	2700	2680	2650	2630	2690	2640	63	800	500	1760	5	1	12500976	324	20.23	1.03	12	0.17	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.24	N	098660	500	62 억	99232	N	N	N	N
31	20231026	110715	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2630	-40	5	-1.50	42368005	16082	43.13	2645	2645	2615	3470	1870	2670	2632.96	0.79	-1314	2730	2700	2680	2650	2630	2690	2640	63	800	500	1760	5	1	12500976	329	20.55	1.05	12	0.13	128.00	2514.00	3720	20221103	-29.30	2165	20230103	21.48	3130	-15.97	20230213	2165	21.48	20230103	3720	-29.30	20221103	2165	21.48	20230103	0.24	N	098660	500	62 억	99232	N	N	N	N
32	20231026	100714	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2625	-45	5	-1.69	32543335	12344	33.11	2645	2645	2615	3470	1870	2670	2634.44	0.79	-1268	2730	2700	2680	2650	2630	2690	2640	63	800	500	1760	5	1	12500976	328	20.51	1.04	12	0.10	128.00	2514.00	3720	20221103	-29.44	2165	20230103	21.25	3130	-16.13	20230213	2165	21.25	20230103	3720	-29.44	20221103	2165	21.25	20230103	0.24	N	098660	500	62 억	99232	N	N	N	N
33	20231026	090710	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2635	-35	5	-1.31	17911765	6770	18.16	2645	2645	2635	3470	1870	2670	2643.10	0.79	-634	2730	2700	2680	2650	2630	2690	2640	63	800	500	1760	5	1	12500976	329	20.59	1.05	12	0.05	128.00	2514.00	3720	20221103	-29.17	2165	20230103	21.71	3130	-15.81	20230213	2165	21.71	20230103	3720	-29.17	20221103	2165	21.71	20230103	0.24	N	098660	500	62 억	99232	N	N	N	N
34	20231025	160713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	-30	5	-1.11	99907140	37266	117.40	2680	2710	2660	3510	1890	2700	2680.82	0.79	986	2786	2742	2656	2612	2526	2765	2635	63	810	500	1780	5	1	12500976	334	20.86	1.06	12	0.30	128.00	2514.00	3720	20221103	-28.23	2165	20230103	23.33	3130	-14.70	20230213	2165	23.33	20230103	3720	-28.23	20221103	2165	23.33	20230103	0.24	N	098660	500	62 억	98255	N	N	N	N
35	20231025	150713	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2660	-40	5	-1.48	96149910	35859	112.97	2680	2710	2660	3510	1890	2700	2681.23	0.79	940	2786	2742	2656	2612	2526	2765	2635	63	810	500	1780	5	1	12500976	333	20.78	1.06	12	0.29	128.00	2514.00	3720	20221103	-28.49	2165	20230103	22.86	3130	-15.02	20230213	2165	22.86	20230103	3720	-28.49	20221103	2165	22.86	20230103	0.24	N	098660	500	62 억	98255	N	N	N	N
36	20231025	140708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2680	-20	5	-0.74	91231500	34017	107.17	2680	2710	2660	3510	1890	2700	2681.84	0.79	925	2786	2742	2656	2612	2526	2765	2635	63	810	500	1780	5	1	12500976	335	20.94	1.07	12	0.27	128.00	2514.00	3720	20221103	-27.96	2165	20230103	23.79	3130	-14.38	20230213	2165	23.79	20230103	3720	-27.96	20221103	2165	23.79	20230103	0.24	N	098660	500	62 억	98255	N	N	N	N
37	20231025	130709	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2705	5	2	0.19	79264155	29578	93.18	2680	2710	2660	3510	1890	2700	2679.70	0.79	900	2786	2742	2656	2612	2526	2765	2635	63	810	500	1780	5	1	12500976	338	21.13	1.08	12	0.24	128.00	2514.00	3720	20221103	-27.28	2165	20230103	24.94	3130	-13.58	20230213	2165	24.94	20230103	3720	-27.28	20221103	2165	24.94	20230103	0.24	N	098660	500	62 억	98255	N	N	N	N
38	20231025	120708	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	-30	5	-1.11	65434835	24426	76.95	2680	2700	2660	3510	1890	2700	2678.73	0.79	987	2786	2742	2656	2612	2526	2765	2635	63	810	500	1780	5	1	12500976	334	20.86	1.06	12	0.20	128.00	2514.00	3720	20221103	-28.23	2165	20230103	23.33	3130	-14.70	20230213	2165	23.33	20230103	3720	-28.23	20221103	2165	23.33	20230103	0.24	N	098660	500	62 억	98255	N	N	N	N
39	20231025	110711	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2660	-40	5	-1.48	62114540	23180	73.03	2680	2700	2660	3510	1890	2700	2679.49	0.79	826	2786	2742	2656	2612	2526	2765	2635	63	810	500	1780	5	1	12500976	333	20.78	1.06	12	0.19	128.00	2514.00	3720	20221103	-28.49	2165	20230103	22.86	3130	-15.02	20230213	2165	22.86	20230103	3720	-28.49	20221103	2165	22.86	20230103	0.24	N	098660	500	62 억	98255	N	N	N	N
40	20231025	100712	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2700	0	3	0.00	44114080	16458	51.85	2680	2700	2670	3510	1890	2700	2680.17	0.79	389	2786	2742	2656	2612	2526	2765	2635	63	810	500	1780	5	1	12500976	338	21.09	1.07	12	0.13	128.00	2514.00	3720	20221103	-27.42	2165	20230103	24.71	3130	-13.74	20230213	2165	24.71	20230103	3720	-27.42	20221103	2165	24.71	20230103	0.24	N	098660	500	62 억	98255	N	N	N	N
41	20231025	090707	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2690	-10	5	-0.37	20627245	7702	24.26	2680	2690	2670	3510	1890	2700	2677.61	0.79	173	2786	2742	2656	2612	2526	2765	2635	63	810	500	1780	5	1	12500976	336	21.02	1.07	12	0.06	128.00	2514.00	3720	20221103	-27.69	2165	20230103	24.25	3130	-14.06	20230213	2165	24.25	20230103	3720	-27.69	20221103	2165	24.25	20230103	0.24	N	098660	500	62 억	98255	N	N	N	N
42	20231024	160654	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2700	100	2	3.85	83193255	31726	127.49	2575	2700	2570	3380	1820	2600	2622.23	0.80	-1624	2640	2620	2580	2560	2520	2630	2570	63	780	500	1710	5	1	12500976	338	21.09	1.07	12	0.25	128.00	2514.00	3720	20221103	-27.42	2165	20230103	24.71	3130	-13.74	20230213	2165	24.71	20230103	3720	-27.42	20221103	2165	24.71	20230103	0.26	N	098660	500	62 억	99660	N	N	N	N
43	20231024	150705	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2670	70	2	2.69	78283525	29904	120.17	2575	2695	2570	3380	1820	2600	2617.83	0.80	-1624	2640	2620	2580	2560	2520	2630	2570	63	780	500	1710	5	1	12500976	334	20.86	1.06	12	0.24	128.00	2514.00	3720	20221103	-28.23	2165	20230103	23.33	3130	-14.70	20230213	2165	23.33	20230103	3720	-28.23	20221103	2165	23.33	20230103	0.26	N	098660	500	62 억	99660	N	N	N	N
44	20231024	140651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2625	25	2	0.96	54134835	20850	83.79	2575	2625	2570	3380	1820	2600	2596.39	0.80	-1412	2640	2620	2580	2560	2520	2630	2570	63	780	500	1710	5	1	12500976	328	20.51	1.04	12	0.17	128.00	2514.00	3720	20221103	-29.44	2165	20230103	21.25	3130	-16.13	20230213	2165	21.25	20230103	3720	-29.44	20221103	2165	21.25	20230103	0.26	N	098660	500	62 억	99660	N	N	N	N
45	20231024	130659	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2605	5	2	0.19	47740725	18404	73.96	2575	2615	2570	3380	1820	2600	2594.04	0.80	-1367	2640	2620	2580	2560	2520	2630	2570	63	780	500	1710	5	1	12500976	326	20.35	1.04	12	0.15	128.00	2514.00	3720	20221103	-29.97	2165	20230103	20.32	3130	-16.77	20230213	2165	20.32	20230103	3720	-29.97	20221103	2165	20.32	20230103	0.26	N	098660	500	62 억	99660	N	N	N	N
46	20231024	120705	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	-10	5	-0.38	43531940	16787	67.46	2575	2615	2570	3380	1820	2600	2593.19	0.80	-1311	2640	2620	2580	2560	2520	2630	2570	63	780	500	1710	5	1	12500976	324	20.23	1.03	12	0.13	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.26	N	098660	500	62 억	99660	N	N	N	N
47	20231024	110700	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	-10	5	-0.38	30323175	11698	47.01	2575	2615	2570	3380	1820	2600	2592.17	0.80	-1337	2640	2620	2580	2560	2520	2630	2570	63	780	500	1710	5	1	12500976	324	20.23	1.03	12	0.09	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.26	N	098660	500	62 억	99660	N	N	N	N
48	20231024	100653	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	0	3	0.00	18821520	7253	29.15	2575	2615	2570	3380	1820	2600	2595.00	0.80	-1255	2640	2620	2580	2560	2520	2630	2570	63	780	500	1710	5	1	12500976	325	20.31	1.03	12	0.06	128.00	2514.00	3720	20221103	-30.11	2165	20230103	20.09	3130	-16.93	20230213	2165	20.09	20230103	3720	-30.11	20221103	2165	20.09	20230103	0.26	N	098660	500	62 억	99660	N	N	N	N
49	20231024	090659	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	0	3	0.00	5817670	2254	9.06	2575	2600	2570	3380	1820	2600	2581.04	0.80	-315	2640	2620	2580	2560	2520	2630	2570	63	780	500	1710	5	1	12500976	325	20.31	1.03	12	0.02	128.00	2514.00	3720	20221103	-30.11	2165	20230103	20.09	3130	-16.93	20230213	2165	20.09	20230103	3720	-30.11	20221103	2165	20.09	20230103	0.26	N	098660	500	62 억	99660	N	N	N	N
50	20231023	160650	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	5	2	0.19	64114810	24885	117.20	2595	2600	2540	3370	1820	2595	2576.40	0.82	-2377	2665	2630	2560	2525	2455	2647	2542	63	775	500	1710	5	1	12500976	325	20.31	1.03	12	0.20	128.00	2514.00	3720	20221103	-30.11	2165	20230103	20.09	3130	-16.93	20230213	2165	20.09	20230103	3720	-30.11	20221103	2165	20.09	20230103	0.26	N	098660	500	62 억	102288	N	N	N	N
51	20231023	150653	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	0	3	0.00	60103950	23338	109.91	2595	2595	2540	3370	1820	2595	2575.32	0.82	-2284	2665	2630	2560	2525	2455	2647	2542	63	775	500	1710	5	1	12500976	324	20.27	1.03	12	0.19	128.00	2514.00	3720	20221103	-30.24	2165	20230103	19.86	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2165	19.86	20230103	0.26	N	098660	500	62 억	102288	N	N	N	N
52	20231023	140652	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	-15	5	-0.58	53747540	20884	98.36	2595	2595	2540	3370	1820	2595	2573.56	0.82	-1987	2665	2630	2560	2525	2455	2647	2542	63	775	500	1710	5	1	12500976	323	20.16	1.03	12	0.17	128.00	2514.00	3720	20221103	-30.65	2165	20230103	19.17	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2165	19.17	20230103	0.26	N	098660	500	62 억	102288	N	N	N	N
53	20231023	130658	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2545	-50	5	-1.93	46718135	18149	85.48	2595	2595	2540	3370	1820	2595	2574.07	0.82	-971	2665	2630	2560	2525	2455	2647	2542	63	775	500	1710	5	1	12500976	318	19.88	1.01	12	0.15	128.00	2514.00	3720	20221103	-31.59	2165	20230103	17.55	3130	-18.69	20230213	2165	17.55	20230103	3720	-31.59	20221103	2165	17.55	20230103	0.26	N	098660	500	62 억	102288	N	N	N	N
54	20231023	120649	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	-45	5	-1.73	40399845	15669	73.80	2595	2595	2540	3370	1820	2595	2578.26	0.82	-724	2665	2630	2560	2525	2455	2647	2542	63	775	500	1710	5	1	12500976	319	19.92	1.01	12	0.13	128.00	2514.00	3720	20221103	-31.45	2165	20230103	17.78	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2165	17.78	20230103	0.26	N	098660	500	62 억	102288	N	N	N	N
55	20231023	110648	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2575	-20	5	-0.77	29739290	11500	54.16	2595	2595	2560	3370	1820	2595	2585.98	0.82	-611	2665	2630	2560	2525	2455	2647	2542	63	775	500	1710	5	1	12500976	322	20.12	1.02	12	0.09	128.00	2514.00	3720	20221103	-30.78	2165	20230103	18.94	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2165	18.94	20230103	0.26	N	098660	500	62 억	102288	N	N	N	N
56	20231023	100643	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2585	-10	5	-0.39	18012415	6957	32.77	2595	2595	2560	3370	1820	2595	2589.05	0.82	-492	2665	2630	2560	2525	2455	2647	2542	63	775	500	1710	5	1	12500976	323	20.20	1.03	12	0.06	128.00	2514.00	3720	20221103	-30.51	2165	20230103	19.40	3130	-17.41	20230213	2165	19.40	20230103	3720	-30.51	20221103	2165	19.40	20230103	0.26	N	098660	500	62 억	102288	N	N	N	N
57	20231023	090658	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	-15	5	-0.58	12383460	4778	22.50	2595	2595	2580	3370	1820	2595	2591.72	0.82	-512	2665	2630	2560	2525	2455	2647	2542	63	775	500	1710	5	1	12500976	323	20.16	1.03	12	0.04	128.00	2514.00	3720	20221103	-30.65	2165	20230103	19.17	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2165	19.17	20230103	0.26	N	098660	500	62 억	102288	N	N	N	N
58	20231020	160648	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	-5	5	-0.19	54226980	21233	115.70	2560	2595	2490	3380	1820	2600	2553.75	0.85	-2644	2670	2635	2565	2530	2460	2652	2547	63	780	500	1710	5	1	12500976	324	20.27	1.03	12	0.17	128.00	2514.00	3720	20221103	-30.24	2165	20230103	19.86	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2165	19.86	20230103	0.29	N	098660	500	62 억	106080	N	N	N	N
59	20231020	150647	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	-35	5	-1.35	51117475	20034	109.17	2560	2590	2490	3380	1820	2600	2551.41	0.85	-2273	2670	2635	2565	2530	2460	2652	2547	63	780	500	1710	5	1	12500976	321	20.04	1.02	12	0.16	128.00	2514.00	3720	20221103	-31.05	2165	20230103	18.48	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2165	18.48	20230103	0.29	N	098660	500	62 억	106080	N	N	N	N
60	20231020	140651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	-40	5	-1.54	47215050	18516	100.89	2560	2580	2490	3380	1820	2600	2549.82	0.85	-1105	2670	2635	2565	2530	2460	2652	2547	63	780	500	1710	5	1	12500976	320	20.00	1.02	12	0.15	128.00	2514.00	3720	20221103	-31.18	2165	20230103	18.24	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2165	18.24	20230103	0.29	N	098660	500	62 억	106080	N	N	N	N
61	20231020	130632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	-50	5	-1.92	38884400	15259	83.15	2560	2575	2490	3380	1820	2600	2548.12	0.85	-1028	2670	2635	2565	2530	2460	2652	2547	63	780	500	1710	5	1	12500976	319	19.92	1.01	12	0.12	128.00	2514.00	3720	20221103	-31.45	2165	20230103	17.78	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2165	17.78	20230103	0.29	N	098660	500	62 억	106080	N	N	N	N
62	20231020	120644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	-35	5	-1.35	33507590	13152	71.67	2560	2575	2490	3380	1820	2600	2547.51	0.85	-843	2670	2635	2565	2530	2460	2652	2547	63	780	500	1710	5	1	12500976	321	20.04	1.02	12	0.11	128.00	2514.00	3720	20221103	-31.05	2165	20230103	18.48	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2165	18.48	20230103	0.29	N	098660	500	62 억	106080	N	N	N	N
63	20231020	110651	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2575	-25	5	-0.96	30896190	12135	66.12	2560	2575	2490	3380	1820	2600	2545.81	0.85	-1122	2670	2635	2565	2530	2460	2652	2547	63	780	500	1710	5	1	12500976	322	20.12	1.02	12	0.10	128.00	2514.00	3720	20221103	-30.78	2165	20230103	18.94	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2165	18.94	20230103	0.29	N	098660	500	62 억	106080	N	N	N	N
64	20231020	100642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	-70	5	-2.69	20730530	8164	44.49	2560	2565	2490	3380	1820	2600	2538.88	0.85	-1308	2670	2635	2565	2530	2460	2652	2547	63	780	500	1710	5	1	12500976	316	19.77	1.01	12	0.07	128.00	2514.00	3720	20221103	-31.99	2165	20230103	16.86	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2165	16.86	20230103	0.29	N	098660	500	62 억	106080	N	N	N	N
65	20231020	090645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	-40	5	-1.54	7456680	2918	15.90	2560	2565	2490	3380	1820	2600	2554.61	0.85	-671	2670	2635	2565	2530	2460	2652	2547	63	780	500	1710	5	1	12500976	320	20.00	1.02	12	0.02	128.00	2514.00	3720	20221103	-31.18	2165	20230103	18.24	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2165	18.24	20230103	0.29	N	098660	500	62 억	106080	N	N	N	N
66	20231019	160639	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	80	2	3.17	46227165	18339	127.21	2520	2600	2495	3275	1765	2520	2520.68	0.86	-389	2550	2535	2520	2505	2490	2542	2512	63	755	500	1660	5	1	12500976	325	20.31	1.03	12	0.15	128.00	2514.00	3720	20221103	-30.11	2165	20230103	20.09	3130	-16.93	20230213	2165	20.09	20230103	3720	-30.11	20221103	2165	20.09	20230103	0.30	N	098660	500	62 억	108055	N	N	N	N
67	20231019	150637	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	0	3	0.00	38994035	15488	107.44	2520	2520	2495	3275	1765	2520	2517.69	0.86	-385	2550	2535	2520	2505	2490	2542	2512	63	755	500	1660	5	1	12500976	315	19.69	1.00	12	0.12	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.30	N	098660	500	62 억	108055	N	N	N	N
68	20231019	140644	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	0	3	0.00	31169890	12383	85.90	2520	2520	2495	3275	1765	2520	2517.15	0.86	-782	2550	2535	2520	2505	2490	2542	2512	63	755	500	1660	5	1	12500976	315	19.69	1.00	12	0.10	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.30	N	098660	500	62 억	108055	N	N	N	N
69	20231019	130637	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	0	3	0.00	26311610	10453	72.51	2520	2520	2495	3275	1765	2520	2517.13	0.86	-345	2550	2535	2520	2505	2490	2542	2512	63	755	500	1660	5	1	12500976	315	19.69	1.00	12	0.08	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.30	N	098660	500	62 억	108055	N	N	N	N
70	20231019	120642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2510	-10	5	-0.40	12773235	5079	35.23	2520	2520	2495	3275	1765	2520	2514.91	0.86	-1404	2550	2535	2520	2505	2490	2542	2512	63	755	500	1660	5	1	12500976	314	19.61	1.00	12	0.04	128.00	2514.00	3720	20221103	-32.53	2165	20230103	15.94	3130	-19.81	20230213	2165	15.94	20230103	3720	-32.53	20221103	2165	15.94	20230103	0.30	N	098660	500	62 억	108055	N	N	N	N
71	20231019	110640	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	-5	5	-0.20	10524985	4183	29.02	2520	2520	2495	3275	1765	2520	2516.13	0.86	-1168	2550	2535	2520	2505	2490	2542	2512	63	755	500	1660	5	1	12500976	314	19.65	1.00	12	0.03	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.30	N	098660	500	62 억	108055	N	N	N	N
72	20231019	100635	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	-5	5	-0.20	9300550	3696	25.64	2520	2520	2495	3275	1765	2520	2516.38	0.86	-1162	2550	2535	2520	2505	2490	2542	2512	63	755	500	1660	5	1	12500976	314	19.65	1.00	12	0.03	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.30	N	098660	500	62 억	108055	N	N	N	N
73	20231019	090642	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2510	-10	5	-0.40	8147165	3238	22.46	2520	2520	2495	3275	1765	2520	2516.11	0.86	-1103	2550	2535	2520	2505	2490	2542	2512	63	755	500	1660	5	1	12500976	314	19.61	1.00	12	0.03	128.00	2514.00	3720	20221103	-32.53	2165	20230103	15.94	3130	-19.81	20230213	2165	15.94	20230103	3720	-32.53	20221103	2165	15.94	20230103	0.30	N	098660	500	62 억	108055	N	N	N	N
74	20231018	160645	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	15	2	0.60	36293845	14416	96.13	2505	2535	2505	3255	1755	2505	2517.61	0.86	4	2538	2521	2513	2496	2488	2517	2492	63	750	500	1650	5	1	12500976	315	19.69	1.00	12	0.12	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.31	N	098660	500	62 억	108031	N	N	N	N
75	20231018	150637	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	10	2	0.40	35667510	14167	94.47	2505	2535	2505	3255	1755	2505	2517.65	0.86	-4	2538	2521	2513	2496	2488	2517	2492	63	750	500	1650	5	1	12500976	314	19.65	1.00	12	0.11	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.31	N	098660	500	62 억	108031	N	N	N	N
76	20231018	140630	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	30	2	1.20	32115555	12757	85.06	2505	2535	2505	3255	1755	2505	2517.49	0.86	-7	2538	2521	2513	2496	2488	2517	2492	63	750	500	1650	5	1	12500976	317	19.80	1.01	12	0.10	128.00	2514.00	3720	20221103	-31.85	2165	20230103	17.09	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2165	17.09	20230103	0.31	N	098660	500	62 억	108031	N	N	N	N
77	20231018	130627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	25	2	1.00	31148505	12375	82.52	2505	2530	2505	3255	1755	2505	2517.05	0.86	-7	2538	2521	2513	2496	2488	2517	2492	63	750	500	1650	5	1	12500976	316	19.77	1.01	12	0.10	128.00	2514.00	3720	20221103	-31.99	2165	20230103	16.86	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2165	16.86	20230103	0.31	N	098660	500	62 억	108031	N	N	N	N
78	20231018	120639	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	10	2	0.40	20303340	8078	53.86	2505	2530	2505	3255	1755	2505	2513.42	0.86	26	2538	2521	2513	2496	2488	2517	2492	63	750	500	1650	5	1	12500976	314	19.65	1.00	12	0.06	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.31	N	098660	500	62 억	108031	N	N	N	N
79	20231018	110632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	10	2	0.40	19622290	7807	52.06	2505	2530	2505	3255	1755	2505	2513.43	0.86	29	2538	2521	2513	2496	2488	2517	2492	63	750	500	1650	5	1	12500976	314	19.65	1.00	12	0.06	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.31	N	098660	500	62 억	108031	N	N	N	N
80	20231018	100638	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	15	2	0.60	12682460	5043	33.63	2505	2530	2505	3255	1755	2505	2514.87	0.86	9	2538	2521	2513	2496	2488	2517	2492	63	750	500	1650	5	1	12500976	315	19.69	1.00	12	0.04	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.31	N	098660	500	62 억	108031	N	N	N	N
81	20231018	090630	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	15	2	0.60	9821940	3906	26.05	2505	2530	2505	3255	1755	2505	2514.59	0.86	9	2538	2521	2513	2496	2488	2517	2492	63	750	500	1650	5	1	12500976	315	19.69	1.00	12	0.03	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.31	N	098660	500	62 억	108031	N	N	N	N
82	20231017	160633	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2505	-25	5	-0.99	37834970	14997	74.68	2520	2530	2505	3285	1775	2530	2522.84	0.86	58	2646	2587	2541	2482	2436	2565	2460	63	755	500	1660	5	1	12500976	313	19.57	1.00	12	0.12	128.00	2514.00	3720	20221103	-32.66	2165	20230103	15.70	3130	-19.97	20230213	2165	15.70	20230103	3720	-32.66	20221103	2165	15.70	20230103	0.42	N	098660	500	62 억	107973	N	N	N	N
83	20231017	150637	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	0	3	0.00	34996005	13866	69.04	2520	2530	2505	3285	1775	2530	2523.87	0.86	71	2646	2587	2541	2482	2436	2565	2460	63	755	500	1660	5	1	12500976	316	19.77	1.01	12	0.11	128.00	2514.00	3720	20221103	-31.99	2165	20230103	16.86	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2165	16.86	20230103	0.42	N	098660	500	62 억	107973	N	N	N	N
84	20231017	140639	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	-15	5	-0.59	31316780	12410	61.79	2520	2530	2505	3285	1775	2530	2523.51	0.86	164	2646	2587	2541	2482	2436	2565	2460	63	755	500	1660	5	1	12500976	314	19.65	1.00	12	0.10	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.42	N	098660	500	62 억	107973	N	N	N	N
85	20231017	130633	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	0	3	0.00	23102525	9155	45.59	2520	2530	2505	3285	1775	2530	2523.49	0.86	717	2646	2587	2541	2482	2436	2565	2460	63	755	500	1660	5	1	12500976	316	19.77	1.01	12	0.07	128.00	2514.00	3720	20221103	-31.99	2165	20230103	16.86	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2165	16.86	20230103	0.42	N	098660	500	62 억	107973	N	N	N	N
86	20231017	120634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	0	3	0.00	18656880	7397	36.83	2520	2530	2505	3285	1775	2530	2522.22	0.86	717	2646	2587	2541	2482	2436	2565	2460	63	755	500	1660	5	1	12500976	316	19.77	1.01	12	0.06	128.00	2514.00	3720	20221103	-31.99	2165	20230103	16.86	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2165	16.86	20230103	0.42	N	098660	500	62 억	107973	N	N	N	N
87	20231017	110629	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	-10	5	-0.40	16766255	6649	33.11	2520	2530	2505	3285	1775	2530	2521.62	0.86	717	2646	2587	2541	2482	2436	2565	2460	63	755	500	1660	5	1	12500976	315	19.69	1.00	12	0.05	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.42	N	098660	500	62 억	107973	N	N	N	N
88	20231017	100624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	0	3	0.00	14103625	5593	27.85	2520	2530	2505	3285	1775	2530	2521.66	0.86	719	2646	2587	2541	2482	2436	2565	2460	63	755	500	1660	5	1	12500976	316	19.77	1.01	12	0.04	128.00	2514.00	3720	20221103	-31.99	2165	20230103	16.86	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2165	16.86	20230103	0.42	N	098660	500	62 억	107973	N	N	N	N
89	20231017	090630	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	0	3	0.00	9273740	3680	18.32	2520	2530	2505	3285	1775	2530	2520.04	0.86	621	2646	2587	2541	2482	2436	2565	2460	63	755	500	1660	5	1	12500976	316	19.77	1.01	12	0.03	128.00	2514.00	3720	20221103	-31.99	2165	20230103	16.86	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2165	16.86	20230103	0.42	N	098660	500	62 억	107973	N	N	N	N
90	20231016	160630	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2530	-70	5	-2.69	51551065	20083	54.96	2600	2600	2495	3380	1820	2600	2566.85	0.90	-4471	2626	2612	2586	2572	2546	2620	2580	63	780	500	1710	5	1	12500976	316	19.77	1.01	12	0.16	128.00	2514.00	3720	20221103	-31.99	2165	20230103	16.86	3130	-19.17	20230213	2165	16.86	20230103	3720	-31.99	20221103	2165	16.86	20230103	0.49	N	098660	500	62 억	112855	N	N	N	N
91	20231016	150631	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2515	-85	5	-3.27	49474875	19260	52.71	2600	2600	2515	3380	1820	2600	2568.74	0.90	-4446	2626	2612	2586	2572	2546	2620	2580	63	780	500	1710	5	1	12500976	314	19.65	1.00	12	0.15	128.00	2514.00	3720	20221103	-32.39	2165	20230103	16.17	3130	-19.65	20230213	2165	16.17	20230103	3720	-32.39	20221103	2165	16.17	20230103	0.49	N	098660	500	62 억	112855	N	N	N	N
92	20231016	140631	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	-50	5	-1.92	42690780	16598	45.42	2600	2600	2545	3380	1820	2600	2571.99	0.90	-4085	2626	2612	2586	2572	2546	2620	2580	63	780	500	1710	5	1	12500976	319	19.92	1.01	12	0.13	128.00	2514.00	3720	20221103	-31.45	2165	20230103	17.78	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2165	17.78	20230103	0.49	N	098660	500	62 억	112855	N	N	N	N
93	20231016	130627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	-50	5	-1.92	37245030	14462	39.58	2600	2600	2550	3380	1820	2600	2575.32	0.90	-3821	2626	2612	2586	2572	2546	2620	2580	63	780	500	1710	5	1	12500976	319	19.92	1.01	12	0.12	128.00	2514.00	3720	20221103	-31.45	2165	20230103	17.78	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2165	17.78	20230103	0.49	N	098660	500	62 억	112855	N	N	N	N
94	20231016	120627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2555	-45	5	-1.73	25411100	9831	26.90	2600	2600	2555	3380	1820	2600	2584.74	0.90	-3747	2626	2612	2586	2572	2546	2620	2580	63	780	500	1710	5	1	12500976	319	19.96	1.02	12	0.08	128.00	2514.00	3720	20221103	-31.32	2165	20230103	18.01	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2165	18.01	20230103	0.49	N	098660	500	62 억	112855	N	N	N	N
95	20231016	110624	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2580	-20	5	-0.77	21054900	8136	22.26	2600	2600	2570	3380	1820	2600	2587.82	0.90	-3621	2626	2612	2586	2572	2546	2620	2580	63	780	500	1710	5	1	12500976	323	20.16	1.03	12	0.07	128.00	2514.00	3720	20221103	-30.65	2165	20230103	19.17	3130	-17.57	20230213	2165	19.17	20230103	3720	-30.65	20221103	2165	19.17	20230103	0.49	N	098660	500	62 억	112855	N	N	N	N
96	20231016	100620	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2600	0	3	0.00	18917940	7307	20.00	2600	2600	2570	3380	1820	2600	2588.97	0.90	-3748	2626	2612	2586	2572	2546	2620	2580	63	780	500	1710	5	1	12500976	325	20.31	1.03	12	0.06	128.00	2514.00	3720	20221103	-30.11	2165	20230103	20.09	3130	-16.93	20230213	2165	20.09	20230103	3720	-30.11	20221103	2165	20.09	20230103	0.49	N	098660	500	62 억	112855	N	N	N	N
97	20231016	090623	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	-10	5	-0.38	13029560	5027	13.76	2600	2600	2590	3380	1820	2600	2591.86	0.90	-3991	2626	2612	2586	2572	2546	2620	2580	63	780	500	1710	5	1	12500976	324	20.23	1.03	12	0.04	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.49	N	098660	500	62 억	112855	N	N	N	N
98	20231012	160641	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	60	2	2.37	107136825	41432	113.83	2545	2615	2540	3295	1775	2535	2587.24	0.88	2620	2595	2565	2520	2490	2445	2580	2505	63	760	500	1670	5	1	12500976	324	20.27	1.03	12	0.33	128.00	2514.00	3720	20221103	-30.24	2165	20230103	19.86	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2165	19.86	20230103	0.59	N	098660	500	62 억	110215	N	N	N	N
99	20231012	150627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	60	2	2.37	103595230	40067	110.08	2545	2615	2540	3295	1775	2535	2586.98	0.88	2600	2595	2565	2520	2490	2445	2580	2505	63	760	500	1670	5	1	12500976	324	20.27	1.03	12	0.32	128.00	2514.00	3720	20221103	-30.24	2165	20230103	19.86	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2165	19.86	20230103	0.59	N	098660	500	62 억	110215	N	N	N	N
100	20231012	140626	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	60	2	2.37	90710800	35096	96.42	2545	2615	2540	3295	1775	2535	2586.26	0.88	1116	2595	2565	2520	2490	2445	2580	2505	63	760	500	1670	5	1	12500976	324	20.27	1.03	12	0.28	128.00	2514.00	3720	20221103	-30.24	2165	20230103	19.86	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2165	19.86	20230103	0.59	N	098660	500	62 억	110215	N	N	N	N
101	20231012	130626	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2595	60	2	2.37	72540600	28089	77.17	2545	2615	2540	3295	1775	2535	2584.47	0.88	1116	2595	2565	2520	2490	2445	2580	2505	63	760	500	1670	5	1	12500976	324	20.27	1.03	12	0.22	128.00	2514.00	3720	20221103	-30.24	2165	20230103	19.86	3130	-17.09	20230213	2165	19.86	20230103	3720	-30.24	20221103	2165	19.86	20230103	0.59	N	098660	500	62 억	110215	N	N	N	N
102	20231012	120634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	55	2	2.17	47212860	18313	50.31	2545	2615	2540	3295	1775	2535	2580.87	0.88	1041	2595	2565	2520	2490	2445	2580	2505	63	760	500	1670	5	1	12500976	324	20.23	1.03	12	0.15	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.59	N	098660	500	62 억	110215	N	N	N	N
103	20231012	110635	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	55	2	2.17	39386905	15287	42.00	2545	2615	2540	3295	1775	2535	2579.73	0.88	1031	2595	2565	2520	2490	2445	2580	2505	63	760	500	1670	5	1	12500976	324	20.23	1.03	12	0.12	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.59	N	098660	500	62 억	110215	N	N	N	N
104	20231012	100630	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2590	55	2	2.17	27221410	10586	29.08	2545	2615	2540	3295	1775	2535	2575.70	0.88	-8	2595	2565	2520	2490	2445	2580	2505	63	760	500	1670	5	1	12500976	324	20.23	1.03	12	0.08	128.00	2514.00	3720	20221103	-30.38	2165	20230103	19.63	3130	-17.25	20230213	2165	19.63	20230103	3720	-30.38	20221103	2165	19.63	20230103	0.59	N	098660	500	62 억	110215	N	N	N	N
105	20231012	090634	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2610	75	2	2.96	12618715	4943	13.58	2545	2615	2540	3295	1775	2535	2557.98	0.88	-12	2595	2565	2520	2490	2445	2580	2505	63	760	500	1670	5	1	12500976	326	20.39	1.04	12	0.04	128.00	2514.00	3720	20221103	-29.84	2165	20230103	20.55	3130	-16.61	20230213	2165	20.55	20230103	3720	-29.84	20221103	2165	20.55	20230103	0.59	N	098660	500	62 억	110215	N	N	N	N
106	20231011	160626	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	60	2	2.42	90852580	36399	92.09	2475	2550	2475	3215	1735	2475	2496.23	0.89	-750	2621	2547	2481	2407	2341	2515	2375	63	740	500	1630	5	1	12500976	317	19.80	1.01	12	0.29	128.00	2514.00	3720	20221103	-31.85	2165	20230103	17.09	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2165	17.09	20230103	0.60	N	098660	500	62 억	110963	N	N	N	N
107	20231011	150629	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	60	2	2.42	82629595	33155	83.89	2475	2550	2475	3215	1735	2475	2492.41	0.89	-720	2621	2547	2481	2407	2341	2515	2375	63	740	500	1630	5	1	12500976	317	19.80	1.01	12	0.27	128.00	2514.00	3720	20221103	-31.85	2165	20230103	17.09	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2165	17.09	20230103	0.60	N	098660	500	62 억	110963	N	N	N	N
108	20231011	140632	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2485	10	2	0.40	78038940	31311	79.22	2475	2550	2475	3215	1735	2475	2492.58	0.89	-724	2621	2547	2481	2407	2341	2515	2375	63	740	500	1630	5	1	12500976	311	19.41	0.99	12	0.25	128.00	2514.00	3720	20221103	-33.20	2165	20230103	14.78	3130	-20.61	20230213	2165	14.78	20230103	3720	-33.20	20221103	2165	14.78	20230103	0.60	N	098660	500	62 억	110963	N	N	N	N
109	20231011	130623	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	60	2	2.42	54209120	21739	55.00	2475	2550	2475	3215	1735	2475	2493.95	0.89	-530	2621	2547	2481	2407	2341	2515	2375	63	740	500	1630	5	1	12500976	317	19.80	1.01	12	0.17	128.00	2514.00	3720	20221103	-31.85	2165	20230103	17.09	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2165	17.09	20230103	0.60	N	098660	500	62 억	110963	N	N	N	N
110	20231011	120636	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2525	50	2	2.02	46328450	18622	47.12	2475	2530	2475	3215	1735	2475	2488.09	0.89	-40	2621	2547	2481	2407	2341	2515	2375	63	740	500	1630	5	1	12500976	316	19.73	1.00	12	0.15	128.00	2514.00	3720	20221103	-32.12	2165	20230103	16.63	3130	-19.33	20230213	2165	16.63	20230103	3720	-32.12	20221103	2165	16.63	20230103	0.60	N	098660	500	62 억	110963	N	N	N	N
111	20231011	110630	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2500	25	2	1.01	37017360	14908	37.72	2475	2510	2475	3215	1735	2475	2483.25	0.89	-5	2621	2547	2481	2407	2341	2515	2375	63	740	500	1630	5	1	12500976	313	19.53	0.99	12	0.12	128.00	2514.00	3720	20221103	-32.80	2165	20230103	15.47	3130	-20.13	20230213	2165	15.47	20230103	3720	-32.80	20221103	2165	15.47	20230103	0.60	N	098660	500	62 억	110963	N	N	N	N
112	20231011	100627	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2495	20	2	0.81	29872425	12042	30.47	2475	2510	2475	3215	1735	2475	2480.86	0.89	-3	2621	2547	2481	2407	2341	2515	2375	63	740	500	1630	5	1	12500976	312	19.49	0.99	12	0.10	128.00	2514.00	3720	20221103	-32.93	2165	20230103	15.24	3130	-20.29	20230213	2165	15.24	20230103	3720	-32.93	20221103	2165	15.24	20230103	0.60	N	098660	500	62 억	110963	N	N	N	N
113	20231011	090631	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2490	15	2	0.61	23032395	9303	23.54	2475	2490	2475	3215	1735	2475	2475.84	0.89	45	2621	2547	2481	2407	2341	2515	2375	63	740	500	1630	5	1	12500976	311	19.45	0.99	12	0.07	128.00	2514.00	3720	20221103	-33.06	2165	20230103	15.01	3130	-20.45	20230213	2165	15.01	20230103	3720	-33.06	20221103	2165	15.01	20230103	0.60	N	098660	500	62 억	110963	N	N	N	N
114	20231010	160622	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2475	-75	5	-2.94	99637765	39524	162.35	2555	2555	2415	3315	1785	2550	2520.91	0.89	310	2590	2570	2560	2540	2530	2565	2535	63	765	500	1680	5	1	12500976	309	19.34	0.98	12	0.32	128.00	2514.00	3720	20221103	-33.47	2165	20230103	14.32	3130	-20.93	20230213	2165	14.32	20230103	3720	-33.47	20221103	2165	14.32	20230103	0.61	N	098660	500	62 억	111732	N	N	N	N
115	20231010	150621	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2445	-105	5	-4.12	94225070	37332	153.35	2555	2555	2415	3315	1785	2550	2523.94	0.89	501	2590	2570	2560	2540	2530	2565	2535	63	765	500	1680	5	1	12500976	306	19.10	0.97	12	0.30	128.00	2514.00	3720	20221103	-34.27	2165	20230103	12.93	3130	-21.88	20230213	2165	12.93	20230103	3720	-34.27	20221103	2165	12.93	20230103	0.61	N	098660	500	62 억	111732	N	N	N	N
116	20231010	140625	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2520	-30	5	-1.18	69149355	27118	111.39	2555	2555	2510	3315	1785	2550	2549.94	0.89	-675	2590	2570	2560	2540	2530	2565	2535	63	765	500	1680	5	1	12500976	315	19.69	1.00	12	0.22	128.00	2514.00	3720	20221103	-32.26	2165	20230103	16.40	3130	-19.49	20230213	2165	16.40	20230103	3720	-32.26	20221103	2165	16.40	20230103	0.61	N	098660	500	62 억	111732	N	N	N	N
117	20231010	130618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2535	-15	5	-0.59	63992125	25075	103.00	2555	2555	2530	3315	1785	2550	2552.03	0.89	-353	2590	2570	2560	2540	2530	2565	2535	63	765	500	1680	5	1	12500976	317	19.80	1.01	12	0.20	128.00	2514.00	3720	20221103	-31.85	2165	20230103	17.09	3130	-19.01	20230213	2165	17.09	20230103	3720	-31.85	20221103	2165	17.09	20230103	0.61	N	098660	500	62 억	111732	N	N	N	N
118	20231010	120618	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	0	3	0.00	55696085	21811	89.59	2555	2555	2550	3315	1785	2550	2553.59	0.89	29	2590	2570	2560	2540	2530	2565	2535	63	765	500	1680	5	1	12500976	319	19.92	1.01	12	0.17	128.00	2514.00	3720	20221103	-31.45	2165	20230103	17.78	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2165	17.78	20230103	0.61	N	098660	500	62 억	111732	N	N	N	N
119	20231010	110610	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2555	5	2	0.20	49340870	19319	79.36	2555	2555	2550	3315	1785	2550	2554.02	0.89	29	2590	2570	2560	2540	2530	2565	2535	63	765	500	1680	5	1	12500976	319	19.96	1.02	12	0.15	128.00	2514.00	3720	20221103	-31.32	2165	20230103	18.01	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2165	18.01	20230103	0.61	N	098660	500	62 억	111732	N	N	N	N
120	20231010	100614	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2555	5	2	0.20	42838230	16770	68.88	2555	2555	2550	3315	1785	2550	2554.47	0.89	29	2590	2570	2560	2540	2530	2565	2535	63	765	500	1680	5	1	12500976	319	19.96	1.02	12	0.13	128.00	2514.00	3720	20221103	-31.32	2165	20230103	18.01	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2165	18.01	20230103	0.61	N	098660	500	62 억	111732	N	N	N	N
121	20231010	090609	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2555	5	2	0.20	22626825	8856	36.38	2555	2555	2550	3315	1785	2550	2555.00	0.89	0	2590	2570	2560	2540	2530	2565	2535	63	765	500	1680	5	1	12500976	319	19.96	1.02	12	0.07	128.00	2514.00	3720	20221103	-31.32	2165	20230103	18.01	3130	-18.37	20230213	2165	18.01	20230103	3720	-31.32	20221103	2165	18.01	20230103	0.61	N	098660	500	62 억	111732	N	N	N	N
122	20231006	160616	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2550	-30	5	-1.16	62540860	24345	79.32	2575	2580	2550	3350	1810	2580	2568.94	0.90	-1260	2640	2610	2585	2555	2530	2597	2542	63	770	500	1700	5	1	12500976	319	19.92	1.01	12	0.19	128.00	2514.00	3720	20221103	-31.45	2165	20230103	17.78	3130	-18.53	20230213	2165	17.78	20230103	3720	-31.45	20221103	2165	17.78	20230103	0.60	N	098660	500	62 억	112858	N	N	N	N
123	20231006	150606	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	-15	5	-0.58	60073475	23382	76.19	2575	2580	2555	3350	1810	2580	2569.22	0.90	-1144	2640	2610	2585	2555	2530	2597	2542	63	770	500	1700	5	1	12500976	321	20.04	1.02	12	0.19	128.00	2514.00	3720	20221103	-31.05	2165	20230103	18.48	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2165	18.48	20230103	0.60	N	098660	500	62 억	112858	N	N	N	N
124	20231006	140608	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2570	-10	5	-0.39	48159410	18740	61.06	2575	2580	2555	3350	1810	2580	2569.87	0.90	-832	2640	2610	2585	2555	2530	2597	2542	63	770	500	1700	5	1	12500976	321	20.08	1.02	12	0.15	128.00	2514.00	3720	20221103	-30.91	2165	20230103	18.71	3130	-17.89	20230213	2165	18.71	20230103	3720	-30.91	20221103	2165	18.71	20230103	0.60	N	098660	500	62 억	112858	N	N	N	N
125	20231006	130601	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2575	-5	5	-0.19	36886950	14355	46.77	2575	2580	2555	3350	1810	2580	2569.62	0.90	-533	2640	2610	2585	2555	2530	2597	2542	63	770	500	1700	5	1	12500976	322	20.12	1.02	12	0.11	128.00	2514.00	3720	20221103	-30.78	2165	20230103	18.94	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2165	18.94	20230103	0.60	N	098660	500	62 억	112858	N	N	N	N
126	20231006	120600	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2565	-15	5	-0.58	33053575	12860	41.90	2575	2580	2555	3350	1810	2580	2570.26	0.90	-533	2640	2610	2585	2555	2530	2597	2542	63	770	500	1700	5	1	12500976	321	20.04	1.02	12	0.10	128.00	2514.00	3720	20221103	-31.05	2165	20230103	18.48	3130	-18.05	20230213	2165	18.48	20230103	3720	-31.05	20221103	2165	18.48	20230103	0.60	N	098660	500	62 억	112858	N	N	N	N
127	20231006	110555	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2575	-5	5	-0.19	22304465	8665	28.23	2575	2580	2560	3350	1810	2580	2574.09	0.90	-240	2640	2610	2585	2555	2530	2597	2542	63	770	500	1700	5	1	12500976	322	20.12	1.02	12	0.07	128.00	2514.00	3720	20221103	-30.78	2165	20230103	18.94	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2165	18.94	20230103	0.60	N	098660	500	62 억	112858	N	N	N	N
128	20231006	100600	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2560	-20	5	-0.78	14177885	5509	17.95	2575	2580	2560	3350	1810	2580	2573.59	0.90	-224	2640	2610	2585	2555	2530	2597	2542	63	770	500	1700	5	1	12500976	320	20.00	1.02	12	0.04	128.00	2514.00	3720	20221103	-31.18	2165	20230103	18.24	3130	-18.21	20230213	2165	18.24	20230103	3720	-31.18	20221103	2165	18.24	20230103	0.60	N	098660	500	62 억	112858	N	N	N	N
129	20231006	090556	57	100.00	KOSDAQ	섬유.의류	N	N	N	N	N	2575	-5	5	-0.19	3299330	1282	4.18	2575	2575	2565	3350	1810	2580	2573.58	0.90	-222	2640	2610	2585	2555	2530	2597	2542	63	770	500	1700	5	1	12500976	322	20.12	1.02	12	0.01	128.00	2514.00	3720	20221103	-30.78	2165	20230103	18.94	3130	-17.73	20230213	2165	18.94	20230103	3720	-30.78	20221103	2165	18.94	20230103	0.60	N	098660	500	62 억	112858	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History